Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 14.14 | 14.18 | 13.86 | 14.03 | 32,455 | -0.04(-0.28%) |
May 23, 2011 | 14.41 | 14.41 | 13.98 | 14.07 | 25,836 | -0.43(-2.97%) |
May 20, 2011 | 14.79 | 14.79 | 14.33 | 14.50 | 39,210 | -0.26(-1.76%) |
May 19, 2011 | 14.80 | 15.06 | 14.75 | 14.76 | 20,869 | -0.05(-0.34%) |
May 18, 2011 | 14.73 | 15.00 | 14.72 | 14.81 | 21,126 | +0.20(+1.37%) |
May 17, 2011 | 14.60 | 14.67 | 14.08 | 14.61 | 44,455 | +0.07(+0.48%) |
May 16, 2011 | 14.91 | 14.91 | 14.48 | 14.54 | 26,806 | -0.44(-2.94%) |
May 13, 2011 | 15.11 | 15.28 | 14.89 | 14.98 | 54,311 | -0.05(-0.33%) |
May 12, 2011 | 14.62 | 15.06 | 14.29 | 15.03 | 23,636 | +0.35(+2.38%) |
May 11, 2011 | 15.30 | 15.31 | 14.66 | 14.68 | 67,320 | -0.60(-3.93%) |
May 10, 2011 | 15.35 | 15.50 | 15.16 | 15.28 | 88,751 | -0.04(-0.26%) |
May 09, 2011 | 14.35 | 15.32 | 14.35 | 15.32 | 998,901 | +0.87(+6.02%) |
May 06, 2011 | 14.58 | 14.58 | 14.14 | 14.45 | 98,756 | -0.05(-0.34%) |
May 05, 2011 | 14.84 | 14.84 | 14.37 | 14.50 | 153,206 | -0.43(-2.88%) |
May 04, 2011 | 15.38 | 15.38 | 14.90 | 14.93 | 82,192 | -0.49(-3.18%) |
May 03, 2011 | 15.25 | 15.62 | 15.17 | 15.42 | 213,071 | +0.15(+0.98%) |
May 02, 2011 | 15.20 | 15.27 | 15.20 | 15.27 | 81,796 | +0.29(+1.94%) |
Apr 29, 2011 | 14.63 | 15.00 | 14.45 | 14.98 | 64,264 | +0.31(+2.11%) |
Apr 28, 2011 | 14.20 | 15.10 | 14.20 | 14.67 | 150,319 | +0.42(+2.95%) |
Apr 27, 2011 | 14.00 | 14.50 | 14.00 | 14.25 | 139,580 | +0.27(+1.93%) |
Apr 26, 2011 | 14.06 | 14.23 | 13.93 | 13.98 | 71,658 | -0.11(-0.78%) |
Apr 25, 2011 | 13.99 | 14.26 | 13.95 | 14.09 | 85,997 | +0.04(+0.28%) |
Apr 21, 2011 | 14.03 | 14.09 | 13.91 | 14.05 | 126,021 | +0.00(+0.00%) |
Apr 20, 2011 | 13.94 | 14.10 | 13.90 | 14.05 | 130,775 | +0.11(+0.79%) |
Apr 19, 2011 | 13.77 | 13.94 | 13.53 | 13.94 | 95,741 | +0.14(+1.01%) |
Apr 18, 2011 | 13.90 | 13.99 | 13.75 | 13.80 | 34,167 | -0.22(-1.57%) |
Apr 15, 2011 | 13.73 | 14.10 | 13.53 | 14.02 | 113,121 | +0.26(+1.89%) |
Apr 14, 2011 | 13.58 | 13.88 | 13.46 | 13.76 | 89,204 | +0.06(+0.44%) |
Apr 13, 2011 | 13.66 | 14.06 | 13.40 | 13.70 | 103,118 | +0.07(+0.51%) |
Apr 12, 2011 | 13.66 | 13.89 | 13.55 | 13.63 | 107,441 | -0.11(-0.80%) |
Apr 11, 2011 | 13.65 | 14.49 | 13.52 | 13.74 | 211,188 | +0.15(+1.10%) |
Apr 08, 2011 | 13.26 | 13.61 | 13.26 | 13.59 | 22,626 | +0.34(+2.57%) |
Apr 07, 2011 | 13.22 | 13.65 | 13.20 | 13.25 | 40,961 | -0.03(-0.23%) |
Apr 06, 2011 | 13.33 | 13.42 | 13.24 | 13.28 | 26,450 | -0.03(-0.23%) |
Apr 05, 2011 | 13.03 | 13.33 | 12.93 | 13.31 | 86,552 | +0.18(+1.33%) |
Apr 04, 2011 | 13.20 | 13.34 | 13.00 | 13.13 | 144,068 | -0.06(-0.42%) |
Apr 01, 2011 | 13.25 | 13.64 | 13.10 | 13.19 | 62,357 | +0.19(+1.46%) |
Mar 31, 2011 | 13.19 | 13.34 | 12.94 | 13.00 | 392,359 | -0.31(-2.33%) |
Mar 30, 2011 | 13.46 | 13.50 | 13.12 | 13.31 | 178,376 | -0.20(-1.48%) |
Mar 29, 2011 | 13.49 | 13.75 | 13.39 | 13.51 | 80,898 | -0.07(-0.52%) |
Mar 28, 2011 | 13.63 | 13.65 | 13.37 | 13.58 | 56,450 | -0.04(-0.29%) |
Mar 25, 2011 | 13.52 | 13.62 | 13.36 | 13.62 | 41,355 | +0.05(+0.37%) |
Mar 24, 2011 | 13.85 | 13.85 | 13.39 | 13.57 | 176,198 | -0.15(-1.09%) |
Mar 23, 2011 | 14.16 | 14.21 | 13.21 | 13.72 | 1,003,641 | -0.44(-3.11%) |
Mar 22, 2011 | 14.25 | 14.50 | 14.16 | 14.16 | 159,068 | -0.05(-0.35%) |
Mar 21, 2011 | 14.20 | 14.21 | 14.12 | 14.21 | 175,941 | -0.04(-0.28%) |
Mar 18, 2011 | 14.14 | 14.26 | 13.97 | 14.25 | 480,567 | +0.21(+1.50%) |
Mar 17, 2011 | 13.86 | 14.10 | 13.71 | 14.04 | 72,973 | +0.33(+2.41%) |
Mar 16, 2011 | 13.90 | 13.90 | 13.68 | 13.71 | 143,226 | -0.14(-1.01%) |
Mar 15, 2011 | 13.82 | 14.11 | 13.79 | 13.85 | 223,635 | -0.26(-1.84%) |
Mar 14, 2011 | 13.66 | 14.11 | 12.90 | 14.11 | 93,862 | +0.74(+5.53%) |
Mar 11, 2011 | 12.85 | 13.75 | 12.79 | 13.37 | 114,985 | +0.45(+3.48%) |
Mar 10, 2011 | 13.62 | 13.99 | 12.11 | 12.92 | 420,155 | -0.64(-4.72%) |
Mar 09, 2011 | 14.49 | 14.50 | 13.50 | 13.56 | 350,245 | -0.60(-4.24%) |
Mar 08, 2011 | 14.12 | 14.34 | 14.06 | 14.16 | 142,934 | +0.10(+0.71%) |
Mar 07, 2011 | 13.87 | 14.23 | 13.80 | 14.06 | 144,610 | +0.26(+1.88%) |
Mar 04, 2011 | 13.89 | 13.98 | 13.27 | 13.80 | 199,481 | -0.13(-0.93%) |
Mar 03, 2011 | 14.35 | 14.57 | 13.87 | 13.93 | 145,201 | -0.32(-2.25%) |
Mar 02, 2011 | 14.52 | 14.55 | 14.25 | 14.25 | 42,130 | -0.32(-2.20%) |